Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.188 | 2.191 | 2.086 | 2.115 | 10,927,285 | -0.01(-0.60%) |
Mar 30, 2005 | 2.108 | 2.132 | 2.083 | 2.128 | 6,765,104 | +0.02(+0.97%) |
Mar 29, 2005 | 2.218 | 2.227 | 2.070 | 2.108 | 6,951,528 | -0.08(-3.63%) |
Mar 28, 2005 | 2.263 | 2.263 | 2.169 | 2.187 | 3,021,013 | -0.09(-3.89%) |
Mar 24, 2005 | 2.250 | 2.306 | 2.244 | 2.276 | 2,640,364 | +0.04(+1.66%) |
Mar 23, 2005 | 2.276 | 2.276 | 2.205 | 2.238 | 6,081,027 | -0.05(-2.18%) |
Mar 22, 2005 | 2.346 | 2.428 | 2.276 | 2.288 | 7,689,426 | -0.06(-2.46%) |
Mar 21, 2005 | 2.372 | 2.372 | 2.329 | 2.346 | 4,491,349 | -0.04(-1.56%) |
Mar 18, 2005 | 2.463 | 2.465 | 2.363 | 2.383 | 5,004,601 | -0.05(-1.90%) |
Mar 17, 2005 | 2.378 | 2.459 | 2.353 | 2.429 | 3,989,016 | +0.03(+1.17%) |
Mar 16, 2005 | 2.404 | 2.436 | 2.372 | 2.401 | 4,525,669 | -0.03(-1.42%) |
Mar 15, 2005 | 2.468 | 2.487 | 2.426 | 2.436 | 5,805,680 | -0.01(-0.47%) |
Mar 14, 2005 | 2.481 | 2.481 | 2.405 | 2.447 | 4,847,817 | -0.05(-2.10%) |
Mar 11, 2005 | 2.532 | 2.564 | 2.483 | 2.500 | 5,403,191 | +0.04(+1.56%) |
Mar 10, 2005 | 2.583 | 2.583 | 2.460 | 2.461 | 11,747,085 | -0.13(-4.90%) |
Mar 09, 2005 | 2.577 | 2.626 | 2.570 | 2.588 | 9,297,045 | +0.00(+0.10%) |
Mar 08, 2005 | 2.603 | 2.611 | 2.540 | 2.586 | 7,971,793 | -0.03(-0.98%) |
Mar 07, 2005 | 2.660 | 2.663 | 2.599 | 2.611 | 10,063,804 | +0.08(+3.04%) |
Mar 04, 2005 | 2.455 | 2.578 | 2.455 | 2.535 | 5,715,198 | +0.08(+3.45%) |
Mar 03, 2005 | 2.474 | 2.476 | 2.405 | 2.450 | 4,246,423 | +0.05(+1.92%) |
Mar 02, 2005 | 2.365 | 2.414 | 2.320 | 2.404 | 3,804,152 | +0.01(+0.27%) |
Mar 01, 2005 | 2.518 | 2.526 | 2.392 | 2.397 | 6,042,806 | -0.13(-5.27%) |
Feb 28, 2005 | 2.455 | 2.549 | 2.449 | 2.531 | 12,651,127 | +0.09(+3.89%) |
Feb 25, 2005 | 2.400 | 2.474 | 2.372 | 2.436 | 10,728,380 | +0.03(+1.06%) |
Feb 24, 2005 | 2.388 | 2.410 | 2.336 | 2.410 | 9,705,775 | +0.07(+2.96%) |
Feb 23, 2005 | 2.340 | 2.364 | 2.310 | 2.341 | 5,771,360 | +0.06(+2.53%) |
Feb 22, 2005 | 2.326 | 2.397 | 2.274 | 2.283 | 12,466,262 | -0.04(-1.76%) |
Feb 18, 2005 | 2.304 | 2.342 | 2.281 | 2.324 | 10,519,335 | +0.11(+5.10%) |
Feb 17, 2005 | 2.150 | 2.227 | 2.150 | 2.211 | 5,327,529 | +0.09(+4.17%) |
Feb 16, 2005 | 2.109 | 2.138 | 2.078 | 2.123 | 6,228,451 | -0.02(-1.13%) |
Feb 15, 2005 | 2.179 | 2.187 | 2.129 | 2.147 | 2,841,608 | -0.02(-1.06%) |
Feb 14, 2005 | 2.164 | 2.192 | 2.154 | 2.170 | 2,977,332 | -0.03(-1.28%) |
Feb 11, 2005 | 2.199 | 2.222 | 2.174 | 2.199 | 3,743,310 | +0.02(+1.06%) |
Feb 10, 2005 | 2.147 | 2.199 | 2.133 | 2.176 | 3,077,954 | +0.05(+2.41%) |
Feb 09, 2005 | 2.195 | 2.211 | 2.119 | 2.124 | 5,437,512 | -0.07(-3.21%) |
Feb 08, 2005 | 2.231 | 2.231 | 2.179 | 2.195 | 1,556,137 | -0.02(-0.93%) |
Feb 07, 2005 | 2.211 | 2.261 | 2.208 | 2.215 | 2,722,266 | +0.04(+1.65%) |
Feb 04, 2005 | 2.167 | 2.205 | 2.158 | 2.179 | 3,987,456 | +0.07(+3.22%) |
Feb 03, 2005 | 2.115 | 2.136 | 2.081 | 2.111 | 2,656,744 | +0.04(+2.17%) |
Feb 02, 2005 | 2.091 | 2.100 | 2.051 | 2.067 | 5,611,456 | -0.01(-0.55%) |
Feb 01, 2005 | 2.091 | 2.122 | 2.056 | 2.078 | 4,649,692 | -0.08(-3.80%) |
Jan 31, 2005 | 2.129 | 2.200 | 2.122 | 2.160 | 4,683,233 | +0.06(+2.93%) |
Jan 28, 2005 | 2.054 | 2.122 | 2.033 | 2.099 | 2,158,312 | +0.06(+2.83%) |
Jan 27, 2005 | 2.076 | 2.077 | 2.026 | 2.041 | 2,616,183 | -0.04(-2.09%) |
Jan 26, 2005 | 2.081 | 2.096 | 2.068 | 2.085 | 2,580,302 | +0.03(+1.62%) |
Jan 25, 2005 | 1.990 | 2.092 | 1.990 | 2.051 | 2,406,358 | +0.07(+3.43%) |
Jan 24, 2005 | 1.981 | 2.024 | 1.973 | 1.983 | 2,605,263 | +0.03(+1.78%) |
Jan 21, 2005 | 1.949 | 1.986 | 1.935 | 1.949 | 3,613,827 | -0.01(-0.33%) |
Jan 20, 2005 | 1.968 | 1.973 | 1.936 | 1.955 | 3,215,238 | -0.05(-2.31%) |
Jan 19, 2005 | 2.045 | 2.047 | 2.001 | 2.001 | 2,177,812 | -0.02(-1.01%) |
Jan 18, 2005 | 2.038 | 2.044 | 2.003 | 2.022 | 4,500,709 | -0.14(-6.41%) |
Jan 14, 2005 | 2.077 | 2.172 | 2.051 | 2.160 | 2,925,851 | +0.07(+3.56%) |
Jan 13, 2005 | 2.077 | 2.105 | 2.058 | 2.086 | 2,594,342 | +0.03(+1.43%) |
Jan 12, 2005 | 2.022 | 2.056 | 1.973 | 2.056 | 2,953,931 | +0.02(+1.14%) |
Jan 11, 2005 | 2.077 | 2.085 | 2.031 | 2.033 | 2,602,143 | -0.05(-2.40%) |
Jan 10, 2005 | 2.115 | 2.117 | 2.056 | 2.083 | 2,581,082 | +0.01(+0.31%) |
Jan 07, 2005 | 2.086 | 2.114 | 2.051 | 2.077 | 4,757,335 | +0.02(+1.12%) |
Jan 06, 2005 | 2.063 | 2.078 | 2.026 | 2.054 | 3,748,770 | -0.02(-0.74%) |
Jan 05, 2005 | 2.122 | 2.129 | 2.059 | 2.069 | 3,112,275 | -0.06(-2.89%) |
Jan 04, 2005 | 2.218 | 2.224 | 2.077 | 2.131 | 6,279,152 | -0.10(-4.59%) |
Jan 03, 2005 | 2.327 | 2.328 | 2.200 | 2.233 | 4,378,246 | -0.07(-3.22%) |
Dec 31, 2004 | 2.276 | 2.333 | 2.268 | 2.308 | 1,244,130 | +0.03(+1.41%) |
Dec 30, 2004 | 2.323 | 2.331 | 2.258 | 2.276 | 6,854,026 | -0.03(-1.39%) |
Dec 29, 2004 | 2.268 | 2.313 | 2.244 | 2.308 | 3,237,858 | +0.05(+2.27%) |
Dec 28, 2004 | 2.237 | 2.269 | 2.210 | 2.256 | 2,720,706 | +0.04(+2.03%) |
Dec 27, 2004 | 2.244 | 2.254 | 2.211 | 2.211 | 1,185,628 | -0.00(-0.06%) |
Dec 23, 2004 | 2.217 | 2.237 | 2.197 | 2.213 | 2,270,635 | -0.00(-0.12%) |
Dec 22, 2004 | 2.236 | 2.251 | 2.209 | 2.215 | 2,954,711 | -0.04(-1.99%) |
Dec 21, 2004 | 2.250 | 2.263 | 2.203 | 2.260 | 5,524,094 | +0.03(+1.32%) |
Dec 20, 2004 | 2.240 | 2.259 | 2.217 | 2.231 | 2,512,441 | +0.01(+0.58%) |
Dec 17, 2004 | 2.220 | 2.241 | 2.201 | 2.218 | 1,979,688 | +0.02(+1.11%) |
Dec 16, 2004 | 2.192 | 2.237 | 2.185 | 2.194 | 2,612,283 | -0.02(-1.04%) |
Dec 15, 2004 | 2.186 | 2.229 | 2.186 | 2.217 | 5,750,299 | +0.02(+0.82%) |
Dec 14, 2004 | 2.191 | 2.215 | 2.174 | 2.199 | 3,223,038 | +0.03(+1.18%) |
Dec 13, 2004 | 2.122 | 2.190 | 2.117 | 2.173 | 4,693,373 | +0.06(+2.91%) |
Dec 10, 2004 | 2.082 | 2.111 | 2.072 | 2.111 | 3,801,812 | +0.04(+2.11%) |
Dec 09, 2004 | 2.120 | 2.138 | 2.019 | 2.068 | 4,252,663 | -0.07(-3.12%) |
Dec 08, 2004 | 2.122 | 2.160 | 2.115 | 2.135 | 3,327,560 | -0.03(-1.48%) |
Dec 07, 2004 | 2.269 | 2.269 | 2.131 | 2.167 | 8,086,456 | -0.10(-4.52%) |
Dec 06, 2004 | 2.329 | 2.331 | 2.267 | 2.269 | 2,207,453 | -0.06(-2.59%) |
Dec 03, 2004 | 2.308 | 2.350 | 2.295 | 2.329 | 3,321,320 | +0.09(+3.89%) |
Dec 02, 2004 | 2.308 | 2.314 | 2.205 | 2.242 | 4,697,274 | -0.08(-3.32%) |
Dec 01, 2004 | 2.342 | 2.410 | 2.310 | 2.319 | 6,777,584 | -0.01(-0.60%) |
Nov 30, 2004 | 2.232 | 2.372 | 2.223 | 2.333 | 10,814,182 | +0.13(+6.06%) |
Nov 29, 2004 | 2.146 | 2.210 | 2.129 | 2.200 | 9,988,922 | +0.03(+1.54%) |
Nov 26, 2004 | 2.154 | 2.186 | 2.128 | 2.167 | 5,365,750 | +0.05(+2.42%) |
Nov 24, 2004 | 2.049 | 2.128 | 2.038 | 2.115 | 7,902,371 | +0.05(+2.29%) |
Nov 23, 2004 | 2.077 | 2.077 | 2.045 | 2.068 | 3,875,914 | -0.04(-2.12%) |
Nov 22, 2004 | 2.061 | 2.159 | 2.040 | 2.113 | 3,217,578 | +0.05(+2.55%) |
Nov 19, 2004 | 2.101 | 2.108 | 2.029 | 2.060 | 1,839,284 | -0.01(-0.56%) |
Nov 18, 2004 | 2.147 | 2.147 | 2.061 | 2.072 | 1,670,020 | -0.05(-2.36%) |
Nov 17, 2004 | 2.147 | 2.147 | 2.109 | 2.122 | 2,336,936 | +0.08(+4.02%) |
Nov 16, 2004 | 2.061 | 2.072 | 2.029 | 2.040 | 1,329,932 | -0.07(-3.17%) |
Nov 15, 2004 | 2.141 | 2.153 | 2.079 | 2.106 | 1,560,817 | +0.03(+1.36%) |
Nov 12, 2004 | 2.038 | 2.096 | 2.014 | 2.078 | 3,719,130 | +0.07(+3.51%) |
Nov 11, 2004 | 2.006 | 2.010 | 1.982 | 2.008 | 1,132,587 | -0.00(-0.13%) |
Nov 10, 2004 | 2.013 | 2.035 | 1.997 | 2.010 | 1,717,601 | +0.02(+1.10%) |
Nov 09, 2004 | 1.931 | 1.996 | 1.931 | 1.988 | 2,567,822 | +0.03(+1.64%) |
Nov 08, 2004 | 1.983 | 1.983 | 1.929 | 1.956 | 2,206,673 | -0.05(-2.68%) |
Nov 05, 2004 | 2.019 | 2.032 | 1.991 | 2.010 | 2,673,124 | -0.01(-0.70%) |
Nov 04, 2004 | 2.004 | 2.042 | 1.994 | 2.024 | 2,618,523 | +0.02(+0.89%) |
Nov 03, 2004 | 2.035 | 2.044 | 2.004 | 2.006 | 5,480,413 | +0.09(+4.68%) |
Nov 02, 2004 | 1.946 | 1.974 | 1.917 | 1.917 | 2,305,736 | -0.01(-0.66%) |
Nov 01, 2004 | 1.905 | 1.935 | 1.888 | 1.929 | 1,991,388 | +0.04(+1.96%) |
Oct 29, 2004 | 1.859 | 1.904 | 1.859 | 1.892 | 2,184,833 | +0.03(+1.44%) |
Oct 28, 2004 | 1.885 | 1.885 | 1.832 | 1.865 | 2,882,949 | -0.06(-3.32%) |
Oct 27, 2004 | 1.859 | 1.931 | 1.855 | 1.929 | 8,357,902 | +0.07(+3.79%) |
Oct 26, 2004 | 1.838 | 1.877 | 1.804 | 1.859 | 2,638,024 | +0.06(+3.28%) |
Oct 25, 2004 | 1.844 | 1.846 | 1.777 | 1.800 | 3,578,726 | -0.02(-1.06%) |
Oct 22, 2004 | 1.859 | 1.874 | 1.758 | 1.819 | 3,753,451 | -0.00(-0.07%) |
Oct 21, 2004 | 1.846 | 1.858 | 1.781 | 1.820 | 6,176,189 | +0.00(+0.14%) |
Oct 20, 2004 | 1.808 | 1.845 | 1.795 | 1.818 | 5,962,464 | -0.02(-0.98%) |
Oct 19, 2004 | 1.950 | 1.955 | 1.827 | 1.836 | 5,576,355 | -0.13(-6.47%) |
Oct 18, 2004 | 1.987 | 1.996 | 1.941 | 1.963 | 2,111,511 | -0.03(-1.29%) |
Oct 15, 2004 | 1.961 | 2.047 | 1.961 | 1.988 | 3,075,614 | +0.02(+0.84%) |
Oct 14, 2004 | 2.000 | 2.017 | 1.923 | 1.972 | 4,518,649 | -0.08(-3.69%) |
Oct 13, 2004 | 2.083 | 2.091 | 2.003 | 2.047 | 5,298,668 | -0.02(-1.11%) |
Oct 12, 2004 | 2.103 | 2.122 | 2.064 | 2.070 | 1,108,406 | -0.05(-2.42%) |
Oct 11, 2004 | 2.109 | 2.165 | 2.070 | 2.122 | 2,577,182 | +0.01(+0.67%) |
Oct 08, 2004 | 2.136 | 2.154 | 2.108 | 2.108 | 2,357,997 | -0.04(-1.91%) |
Oct 07, 2004 | 2.179 | 2.186 | 2.135 | 2.149 | 2,236,314 | -0.04(-2.05%) |
Oct 06, 2004 | 2.218 | 2.229 | 2.155 | 2.194 | 2,865,789 | -0.02(-1.10%) |
Oct 05, 2004 | 2.223 | 2.265 | 2.200 | 2.218 | 3,000,732 | -0.01(-0.23%) |
Oct 04, 2004 | 2.126 | 2.231 | 2.123 | 2.223 | 3,620,067 | +0.11(+4.96%) |
Oct 01, 2004 | 2.096 | 2.120 | 2.096 | 2.118 | 3,035,053 | +0.02(+1.04%) |
Sep 30, 2004 | 2.122 | 2.122 | 2.076 | 2.096 | 2,371,257 | +0.01(+0.31%) |
Sep 29, 2004 | 2.122 | 2.129 | 2.059 | 2.090 | 2,180,152 | +0.01(+0.31%) |
Sep 28, 2004 | 1.936 | 2.083 | 1.926 | 2.083 | 4,742,515 | +0.11(+5.59%) |
Sep 27, 2004 | 1.982 | 1.987 | 1.955 | 1.973 | 4,095,879 | -0.05(-2.59%) |
Sep 24, 2004 | 2.038 | 2.058 | 2.013 | 2.026 | 2,948,471 | -0.02(-0.82%) |
Sep 23, 2004 | 2.096 | 2.103 | 2.038 | 2.042 | 2,332,256 | -0.04(-1.85%) |
Sep 22, 2004 | 2.145 | 2.145 | 2.067 | 2.081 | 2,297,935 | -0.04(-2.11%) |
Sep 21, 2004 | 2.153 | 2.169 | 2.103 | 2.126 | 2,356,437 | -0.03(-1.19%) |
Sep 20, 2004 | 2.192 | 2.205 | 2.146 | 2.151 | 2,138,031 | +0.03(+1.51%) |
Sep 17, 2004 | 2.103 | 2.147 | 2.102 | 2.119 | 3,471,084 | +0.06(+2.67%) |
Sep 16, 2004 | 2.028 | 2.077 | 2.020 | 2.064 | 2,370,477 | +0.07(+3.27%) |
Sep 15, 2004 | 2.013 | 2.038 | 1.995 | 1.999 | 3,772,951 | -0.00(-0.06%) |
Sep 14, 2004 | 1.970 | 2.000 | 1.937 | 2.000 | 3,447,683 | +0.03(+1.63%) |
Sep 13, 2004 | 2.000 | 2.046 | 1.955 | 1.968 | 4,221,462 | -0.04(-2.23%) |
Sep 10, 2004 | 1.994 | 2.036 | 1.992 | 2.013 | 7,575,543 | -0.01(-0.63%) |
Sep 09, 2004 | 2.100 | 2.100 | 1.994 | 2.026 | 4,168,421 | -0.07(-3.54%) |
Sep 08, 2004 | 2.128 | 2.144 | 2.083 | 2.100 | 2,038,969 | -0.01(-0.43%) |
Sep 07, 2004 | 2.077 | 2.128 | 2.069 | 2.109 | 1,105,286 | +0.03(+1.54%) |
Sep 03, 2004 | 2.105 | 2.118 | 2.065 | 2.077 | 1,834,604 | -0.03(-1.22%) |
Sep 02, 2004 | 2.032 | 2.103 | 2.032 | 2.103 | 2,608,383 | +0.03(+1.49%) |
Sep 01, 2004 | 2.126 | 2.131 | 2.070 | 2.072 | 1,421,194 | -0.04(-1.76%) |
Aug 31, 2004 | 2.090 | 2.129 | 2.085 | 2.109 | 1,429,774 | +0.04(+1.86%) |
Aug 30, 2004 | 2.038 | 2.074 | 2.026 | 2.070 | 2,092,790 | +0.01(+0.25%) |
Aug 27, 2004 | 2.069 | 2.079 | 2.038 | 2.065 | 2,188,733 | +0.00(+0.06%) |
Aug 26, 2004 | 2.058 | 2.087 | 2.019 | 2.064 | 2,671,564 | -0.02(-0.86%) |
Aug 25, 2004 | 2.079 | 2.103 | 2.020 | 2.082 | 2,822,888 | -0.03(-1.28%) |
Aug 24, 2004 | 2.141 | 2.153 | 2.091 | 2.109 | 1,695,761 | -0.01(-0.30%) |
Aug 23, 2004 | 2.199 | 2.206 | 2.087 | 2.115 | 1,967,987 | -0.06(-2.54%) |
Aug 20, 2004 | 2.154 | 2.199 | 2.140 | 2.170 | 2,169,232 | +0.02(+0.77%) |
Aug 19, 2004 | 2.181 | 2.274 | 2.117 | 2.154 | 2,901,670 | -0.01(-0.59%) |
Aug 18, 2004 | 2.038 | 2.167 | 2.035 | 2.167 | 2,553,782 | +0.08(+4.00%) |
Aug 17, 2004 | 2.135 | 2.145 | 2.054 | 2.083 | 2,477,340 | -0.01(-0.25%) |
Aug 16, 2004 | 2.118 | 2.135 | 2.081 | 2.088 | 2,133,351 | -0.00(-0.06%) |
Aug 13, 2004 | 2.082 | 2.122 | 2.070 | 2.090 | 2,268,295 | +0.01(+0.43%) |
Aug 12, 2004 | 2.147 | 2.154 | 2.058 | 2.081 | 4,255,783 | +0.01(+0.68%) |
Aug 11, 2004 | 2.000 | 2.096 | 1.961 | 2.067 | 3,857,193 | +0.04(+2.03%) |
Aug 10, 2004 | 1.923 | 2.026 | 1.918 | 2.026 | 2,403,238 | +0.13(+6.76%) |
Aug 09, 2004 | 1.904 | 1.960 | 1.872 | 1.897 | 1,663,780 | -0.00(-0.20%) |
Aug 06, 2004 | 1.865 | 1.926 | 1.851 | 1.901 | 4,662,173 | +0.03(+1.44%) |
Aug 05, 2004 | 1.923 | 1.923 | 1.845 | 1.874 | 3,945,335 | -0.05(-2.53%) |
Aug 04, 2004 | 1.955 | 1.974 | 1.923 | 1.923 | 5,659,817 | +0.03(+1.35%) |
Aug 03, 2004 | 1.872 | 1.923 | 1.870 | 1.897 | 2,495,280 | +0.04(+2.21%) |
Aug 02, 2004 | 1.826 | 1.864 | 1.788 | 1.856 | 2,276,095 | +0.03(+1.83%) |
Jul 30, 2004 | 1.768 | 1.853 | 1.768 | 1.823 | 1,477,355 | +0.06(+3.12%) |
Jul 29, 2004 | 1.753 | 1.781 | 1.744 | 1.768 | 2,189,513 | +0.03(+1.62%) |
Jul 28, 2004 | 1.749 | 1.760 | 1.724 | 1.740 | 1,932,886 | +0.00(+0.22%) |
Jul 27, 2004 | 1.703 | 1.755 | 1.703 | 1.736 | 1,457,855 | +0.03(+1.80%) |
Jul 26, 2004 | 1.724 | 1.727 | 1.660 | 1.705 | 1,333,052 | +0.00(+0.08%) |
Jul 23, 2004 | 1.691 | 1.736 | 1.667 | 1.704 | 1,277,671 | +0.01(+0.53%) |
Jul 22, 2004 | 1.688 | 1.731 | 1.644 | 1.695 | 5,301,788 | +0.00(+0.15%) |
Jul 21, 2004 | 1.758 | 1.763 | 1.681 | 1.692 | 3,425,063 | -0.05(-3.01%) |
Jul 20, 2004 | 1.703 | 1.769 | 1.691 | 1.745 | 1,493,736 | +0.04(+2.33%) |
Jul 19, 2004 | 1.763 | 1.763 | 1.692 | 1.705 | 1,237,890 | -0.01(-0.37%) |
Jul 16, 2004 | 1.731 | 1.769 | 1.708 | 1.712 | 1,920,406 | -0.01(-0.30%) |
Jul 15, 2004 | 1.776 | 1.782 | 1.667 | 1.717 | 6,688,662 | -0.05(-2.62%) |
Jul 14, 2004 | 1.682 | 1.779 | 1.663 | 1.763 | 4,812,716 | +0.09(+5.53%) |
Jul 13, 2004 | 1.674 | 1.678 | 1.654 | 1.670 | 3,680,129 | +0.03(+1.96%) |
Jul 12, 2004 | 1.592 | 1.653 | 1.586 | 1.638 | 2,833,808 | +0.06(+3.73%) |
Jul 09, 2004 | 1.579 | 1.581 | 1.558 | 1.579 | 715,277 | +0.01(+0.82%) |
Jul 08, 2004 | 1.590 | 1.591 | 1.555 | 1.567 | 2,145,832 | -0.03(-1.69%) |
Jul 07, 2004 | 1.596 | 1.623 | 1.572 | 1.594 | 1,873,605 | -0.01(-0.80%) |
Jul 06, 2004 | 1.606 | 1.609 | 1.578 | 1.606 | 1,512,456 | +0.01(+0.72%) |
Jul 02, 2004 | 1.564 | 1.596 | 1.558 | 1.595 | 1,925,866 | +0.06(+3.67%) |
Jul 01, 2004 | 1.544 | 1.549 | 1.520 | 1.538 | 1,083,446 | -0.02(-0.99%) |
Jun 30, 2004 | 1.536 | 1.558 | 1.527 | 1.554 | 1,459,415 | +0.02(+1.17%) |
Jun 29, 2004 | 1.488 | 1.538 | 1.488 | 1.536 | 3,114,615 | +0.06(+3.72%) |
Jun 28, 2004 | 1.545 | 1.546 | 1.477 | 1.481 | 3,492,924 | -0.05(-3.35%) |
Jun 25, 2004 | 1.551 | 1.564 | 1.519 | 1.532 | 2,352,537 | -0.03(-1.89%) |
Jun 24, 2004 | 1.590 | 1.600 | 1.517 | 1.562 | 2,771,407 | +0.02(+0.99%) |
Jun 23, 2004 | 1.490 | 1.549 | 1.483 | 1.546 | 3,311,960 | +0.06(+4.06%) |
Jun 22, 2004 | 1.526 | 1.526 | 1.462 | 1.486 | 2,415,718 | -0.05(-3.01%) |
Jun 21, 2004 | 1.538 | 1.542 | 1.515 | 1.532 | 4,938,299 | +0.03(+2.31%) |
Jun 18, 2004 | 1.442 | 1.504 | 1.436 | 1.497 | 4,099,779 | +0.05(+3.27%) |
Jun 17, 2004 | 1.410 | 1.468 | 1.408 | 1.450 | 3,017,893 | +0.01(+0.80%) |
Jun 16, 2004 | 1.353 | 1.438 | 1.349 | 1.438 | 4,269,823 | +0.09(+6.35%) |
Jun 15, 2004 | 1.345 | 1.353 | 1.332 | 1.353 | 6,420,335 | +0.05(+4.04%) |
Jun 14, 2004 | 1.318 | 1.318 | 1.299 | 1.300 | 946,942 | -0.07(-4.97%) |
Jun 10, 2004 | 1.367 | 1.378 | 1.365 | 1.368 | 289,387 | +0.01(+1.04%) |
Jun 09, 2004 | 1.397 | 1.400 | 1.346 | 1.354 | 1,722,281 | -0.03(-2.49%) |
Jun 08, 2004 | 1.406 | 1.406 | 1.372 | 1.388 | 2,765,947 | -0.02(-1.28%) |
Jun 07, 2004 | 1.372 | 1.414 | 1.364 | 1.406 | 1,443,815 | +0.05(+3.98%) |
Jun 04, 2004 | 1.322 | 1.362 | 1.322 | 1.353 | 1,656,760 | +0.04(+3.43%) |
Jun 03, 2004 | 1.350 | 1.350 | 1.295 | 1.308 | 1,146,627 | -0.04(-2.95%) |
Jun 02, 2004 | 1.377 | 1.377 | 1.338 | 1.347 | 1,202,009 | -0.00(-0.19%) |
Jun 01, 2004 | 1.335 | 1.385 | 1.308 | 1.350 | 1,979,688 | -0.01(-0.85%) |
May 28, 2004 | 1.390 | 1.399 | 1.323 | 1.362 | 2,042,869 | +0.02(+1.34%) |
May 27, 2004 | 1.295 | 1.345 | 1.276 | 1.344 | 2,393,098 | +0.10(+8.04%) |
May 26, 2004 | 1.237 | 1.263 | 1.205 | 1.244 | 2,077,970 | -0.02(-1.62%) |
May 25, 2004 | 1.224 | 1.264 | 1.203 | 1.264 | 3,447,683 | +0.06(+4.78%) |
May 24, 2004 | 1.208 | 1.224 | 1.196 | 1.206 | 4,161,400 | +0.04(+3.07%) |
May 21, 2004 | 1.199 | 1.235 | 1.160 | 1.170 | 4,191,041 | -0.02(-1.40%) |
May 20, 2004 | 1.220 | 1.220 | 1.167 | 1.187 | 1,780,783 | -0.03(-2.53%) |
May 19, 2004 | 1.250 | 1.272 | 1.218 | 1.218 | 2,601,363 | +0.03(+2.15%) |
May 18, 2004 | 1.173 | 1.199 | 1.150 | 1.192 | 2,355,657 | +0.08(+7.02%) |
May 17, 2004 | 1.090 | 1.135 | 1.090 | 1.114 | 1,988,268 | -0.03(-2.80%) |
May 14, 2004 | 1.167 | 1.196 | 1.146 | 1.146 | 2,343,956 | +0.03(+2.76%) |
May 13, 2004 | 1.101 | 1.159 | 1.081 | 1.115 | 1,765,962 | +0.01(+0.46%) |
May 12, 2004 | 1.122 | 1.127 | 1.050 | 1.110 | 1,774,543 | -0.02(-2.15%) |
May 11, 2004 | 1.064 | 1.154 | 1.064 | 1.135 | 2,756,586 | +0.11(+11.18%) |
May 10, 2004 | 1.186 | 1.186 | 1.020 | 1.020 | 6,028,766 | -0.18(-15.32%) |
May 07, 2004 | 1.235 | 1.253 | 1.173 | 1.205 | 3,583,406 | -0.17(-12.52%) |
May 05, 2004 | 1.397 | 1.400 | 1.367 | 1.378 | 1,547,557 | -0.01(-0.51%) |
May 04, 2004 | 1.320 | 1.401 | 1.320 | 1.385 | 2,779,987 | +0.05(+3.80%) |
May 03, 2004 | 1.349 | 1.353 | 1.288 | 1.334 | 2,237,094 | -0.01(-1.00%) |
Apr 30, 2004 | 1.359 | 1.369 | 1.304 | 1.347 | 3,162,196 | +0.02(+1.74%) |
Apr 29, 2004 | 1.351 | 1.357 | 1.294 | 1.324 | 4,265,143 | -0.02(-1.53%) |
Apr 28, 2004 | 1.410 | 1.410 | 1.345 | 1.345 | 3,828,332 | -0.03(-2.19%) |
Apr 27, 2004 | 1.390 | 1.413 | 1.369 | 1.375 | 2,140,371 | -0.01(-0.79%) |
Apr 26, 2004 | 1.426 | 1.426 | 1.384 | 1.386 | 2,226,174 | -0.02(-1.73%) |
Apr 23, 2004 | 1.355 | 1.410 | 1.355 | 1.410 | 3,109,155 | +0.06(+4.36%) |
Apr 22, 2004 | 1.378 | 1.384 | 1.337 | 1.351 | 4,199,622 | +0.01(+0.48%) |
Apr 21, 2004 | 1.385 | 1.391 | 1.330 | 1.345 | 2,648,944 | -0.05(-3.54%) |
Apr 20, 2004 | 1.451 | 1.458 | 1.388 | 1.394 | 1,366,593 | -0.06(-4.18%) |
Apr 19, 2004 | 1.463 | 1.478 | 1.440 | 1.455 | 1,964,087 | -0.01(-0.35%) |
Apr 16, 2004 | 1.426 | 1.473 | 1.413 | 1.460 | 3,230,838 | +0.04(+2.84%) |
Apr 15, 2004 | 1.468 | 1.468 | 1.404 | 1.420 | 2,226,174 | -0.06(-4.32%) |
Apr 14, 2004 | 1.478 | 1.489 | 1.465 | 1.484 | 1,655,200 | +0.00(+0.13%) |
Apr 13, 2004 | 1.495 | 1.512 | 1.468 | 1.482 | 2,876,709 | -0.03(-1.99%) |
Apr 12, 2004 | 1.519 | 1.529 | 1.476 | 1.512 | 1,848,644 | +0.01(+0.51%) |
Apr 08, 2004 | 1.524 | 1.529 | 1.467 | 1.504 | 2,623,983 | -0.00(-0.04%) |
Apr 07, 2004 | 1.538 | 1.538 | 1.501 | 1.505 | 1,759,722 | -0.07(-4.16%) |
Apr 06, 2004 | 1.567 | 1.570 | 1.538 | 1.570 | 2,229,294 | +0.01(+0.53%) |
Apr 05, 2004 | 1.535 | 1.570 | 1.529 | 1.562 | 1,405,594 | +0.02(+1.58%) |
Apr 02, 2004 | 1.564 | 1.580 | 1.513 | 1.538 | 3,396,202 | +0.02(+1.44%) |